D947S (D947S)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 0.295 | 0.03 | 11.32 | 0.26 | 0.295 | 0.235 | 0 |
| 1721233800 | 0.265 | 0.03 | 12.77 | 0.23 | 0.2849999 | 0.225 | 0 |
| 1721147400 | 0.235 | 0 | 0.00 | 0.25 | 0.26 | 0.235 | 0 |
| 1721061000 | 0.235 | 0.01 | 4.44 | 0.23 | 0.245 | 0.19 | 0 |
| 1720801800 | 0.225 | -0.02 | -8.16 | 0.23 | 0.245 | 0.215 | 0 |
| 1720715400 | 0.245 | -0.04 | -14.04 | 0.27 | 0.2849999 | 0.245 | 0 |
| 1720629000 | 0.2849999 | -0.05 | -14.93 | 0.33 | 0.33 | 0.2849999 | 0 |
| 1720542600 | 0.335 | 0.09 | 36.73 | 0.25 | 0.335 | 0.245 | 0 |
| 1720456200 | 0.245 | -0.05 | -16.95 | 0.31 | 0.31 | 0.215 | 0 |
| 1720197000 | 0.295 | -0.01 | -3.28 | 0.3 | 0.315 | 0.265 | 0 |
| 1720110600 | 0.305 | -0.01 | -3.17 | 0.3 | 0.315 | 0.29 | 0 |
| 1720024200 | 0.315 | -0.12 | -27.59 | 0.4 | 0.4099999 | 0.315 | 0 |
| 1719937800 | 0.435 | 0.03 | 7.41 | 0.4099999 | 0.525 | 0.4099999 | 0 |
| 1719851400 | 0.405 | -0.12 | -22.86 | 0.425 | 0.475 | 0.375 | 0 |
| 1719592200 | 0.525 | -0.06 | -10.26 | 0.56 | 0.5649999 | 0.505 | 0 |
| 1719505800 | 0.585 | -0.04 | -6.40 | 0.61 | 0.655 | 0.5649999 | 0 |
| 1719419400 | 0.625 | 0.03 | 5.04 | 0.53 | 0.675 | 0.505 | 0 |
| 1719333000 | 0.595 | 0.07 | 13.33 | 0.59 | 0.635 | 0.575 | 0 |
| 1719246600 | 0.525 | -0.14 | -21.05 | 0.64 | 0.64 | 0.515 | 0 |
| 1718987400 | 0.665 | 0.04 | 6.40 | 0.62 | 0.715 | 0.61 | 0 |
| 1718901000 | 0.625 | -0.12 | -16.11 | 0.71 | 0.71 | 0.615 | 0 |
| 1718814600 | 0.745 | 0.01 | 1.36 | 0.71 | 0.755 | 0.6949999 | 0 |
| 1718728200 | 0.735 | -0.12 | -14.04 | 0.76 | 0.835 | 0.735 | 0 |
| 1718641800 | 0.855 | -0.05 | -5.52 | 0.88 | 0.925 | 0.775 | 0 |
| 1718382600 | 0.905 | 0.27 | 42.52 | 0.59 | 0.995 | 0.59 | 0 |
| 1718296200 | 0.635 | 0.17 | 36.56 | 0.49 | 0.645 | 0.455 | 0 |
| 1718209800 | 0.465 | -0.1 | -17.70 | 0.52 | 0.535 | 0.445 | 0 |
| 1718123400 | 0.5649999 | 0.1099999 | 24.18 | 0.47 | 0.605 | 0.455 | 0 |
| 1718037000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1717777800 | 0.455 | 0.02 | 4.60 | 0.45 | 0.505 | 0.435 | 0 |
| 1717691400 | 0.435 | -0.05 | -10.31 | 0.47 | 0.47 | 0.425 | 0 |
| 1717605000 | 0.485 | -0.11 | -18.49 | 0.54 | 0.545 | 0.485 | 0 |
| 1717518600 | 0.595 | 0.08 | 15.53 | 0.54 | 0.625 | 0.54 | 0 |
| 1717432200 | 0.515 | -0.07 | -11.97 | 0.48 | 0.535 | 0.48 | 0 |
| 1717173000 | 0.585 | 0 | 0.00 | 0.59 | 0.61 | 0.5649999 | 0 |
| 1717086600 | 0.585 | -0.03 | -4.88 | 0.65 | 0.655 | 0.575 | 0 |
| 1717000200 | 0.615 | 0.1 | 19.42 | 0.54 | 0.655 | 0.52 | 0 |
| 1716913800 | 0.515 | 0.03 | 6.19 | 0.48 | 0.525 | 0.46 | 0 |
| 1716827400 | 0.485 | -0.05 | -9.35 | 0.53 | 0.53 | 0.485 | 0 |
| 1716568200 | 0.535 | 0.03 | 5.94 | 0.5699999 | 0.605 | 0.525 | 0 |
| 1716481800 | 0.505 | 0 | 0.00 | 0.5 | 0.525 | 0.475 | 0 |
| 1716395400 | 0.505 | -0.01 | -1.94 | 0.51 | 0.535 | 0.495 | 0 |
| 1716309000 | 0.515 | 0.01 | 1.98 | 0.53 | 0.545 | 0.505 | 0 |
| 1716222600 | 0.505 | -0.04 | -7.34 | 0.53 | 0.53 | 0.475 | 0 |
| 1715963400 | 0.545 | -0.01 | -1.80 | 0.59 | 0.595 | 0.545 | 0 |
| 1715877000 | 0.555 | 0.02 | 3.74 | 0.54 | 0.5649999 | 0.535 | 0 |
| 1715790600 | 0.535 | -0.1 | -15.75 | 0.59 | 0.605 | 0.535 | 0 |
| 1715704200 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1715617800 | 0.635 | -0.02 | -3.05 | 0.64 | 0.685 | 0.625 | 0 |
| 1715358600 | 0.655 | 0.04 | 6.50 | 0.59 | 0.655 | 0.5649999 | 0 |
| 1715272200 | 0.615 | -0.03 | -4.65 | 0.64 | 0.645 | 0.595 | 0 |
| 1715185800 | 0.645 | -0.02 | -3.01 | 0.66 | 0.675 | 0.615 | 0 |
| 1715099400 | 0.665 | -0.11 | -14.19 | 0.75 | 0.75 | 0.645 | 0 |
| 1715013000 | 0.775 | -0.13 | -14.36 | 0.88 | 0.89 | 0.775 | 0 |
| 1714753800 | 0.905 | -0.15 | -14.22 | 0.99 | 1.0149999 | 0.86 | 0 |
| 1714667400 | 1.055 | -0.02 | -1.86 | 1.08 | 1.12 | 0.985 | 0 |
| 1714494600 | 1.075 | 0.1 | 10.26 | 0.97 | 1.085 | 0.96 | 0 |
| 1714408200 | 0.975 | 0 | 0.00 | 0.92 | 0.995 | 0.91 | 0 |
| 1714149000 | 0.975 | -0.23 | -19.09 | 1.09 | 1.1 | 0.945 | 0 |
| 1714062600 | 1.205 | 0.12 | 11.06 | 1.1299999 | 1.335 | 1.105 | 0 |
| 1713976200 | 1.085 | 0.04 | 3.83 | 0.97 | 1.095 | 0.97 | 0 |
| 1713889800 | 1.045 | -0.29 | -21.72 | 1.22 | 1.22 | 1.035 | 0 |
| 1713803400 | 1.335 | -0.23 | -14.70 | 1.46 | 1.495 | 1.325 | 0 |
| 1713544200 | 1.565 | 0.07 | 4.68 | 1.99 | 1.99 | 1.555 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
